Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tpg Specialty Lending Inc (NY: TSLX )

21.19 -0.05 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 6.569 6.593 6.467 6.581 682,414 -0.01(-0.12%)
Mar 30, 2016 6.683 6.683 6.553 6.589 561,458 -0.06(-0.86%)
Mar 29, 2016 6.450 6.663 6.438 6.646 443,130 +0.19(+2.97%)
Mar 28, 2016 6.423 6.478 6.395 6.455 405,778 +0.02(+0.37%)
Mar 24, 2016 6.379 6.431 6.431 6.431 292,075 +0.06(+0.94%)
Mar 23, 2016 6.439 6.494 6.319 6.371 516,907 -0.11(-1.72%)
Mar 22, 2016 6.522 6.538 6.375 6.482 644,401 -0.04(-0.61%)
Mar 21, 2016 6.622 6.650 6.490 6.522 652,578 -0.15(-2.21%)
Mar 18, 2016 6.590 6.670 6.490 6.670 669,736 +0.13(+1.95%)
Mar 17, 2016 6.459 6.630 6.435 6.542 675,740 +0.01(+0.12%)
Mar 16, 2016 6.490 6.542 6.451 6.534 608,839 +0.02(+0.37%)
Mar 15, 2016 6.467 6.538 6.435 6.510 493,549 +0.04(+0.55%)
Mar 14, 2016 6.419 6.490 6.411 6.474 409,334 +0.02(+0.25%)
Mar 11, 2016 6.403 6.467 6.395 6.459 277,908 +0.10(+1.63%)
Mar 10, 2016 6.363 6.371 6.311 6.355 339,432 +0.02(+0.38%)
Mar 09, 2016 6.391 6.415 6.297 6.331 700,525 -0.04(-0.63%)
Mar 08, 2016 6.467 6.490 6.331 6.371 872,495 -0.09(-1.36%)
Mar 07, 2016 6.538 6.550 6.399 6.459 962,815 -0.08(-1.22%)
Mar 04, 2016 6.538 6.558 6.490 6.538 1,930,342 +0.00(+0.00%)
Mar 03, 2016 6.263 6.542 6.236 6.538 9,951,160 -0.17(-2.49%)
Mar 02, 2016 6.709 6.745 6.658 6.705 393,231 -0.01(-0.12%)
Mar 01, 2016 6.618 6.765 6.570 6.713 568,665 +0.25(+3.82%)
Feb 29, 2016 6.403 6.558 6.395 6.467 313,592 +0.08(+1.25%)
Feb 26, 2016 6.359 6.447 6.335 6.387 232,582 +0.06(+1.01%)
Feb 25, 2016 6.303 6.395 6.299 6.323 304,569 +0.02(+0.38%)
Feb 24, 2016 6.192 6.299 6.180 6.299 122,769 +0.05(+0.83%)
Feb 23, 2016 6.192 6.259 6.184 6.248 105,483 +0.06(+0.90%)
Feb 22, 2016 6.255 6.323 6.184 6.192 142,900 +0.00(+0.06%)
Feb 19, 2016 6.228 6.281 6.148 6.188 76,434 -0.03(-0.51%)
Feb 18, 2016 6.335 6.339 6.188 6.220 146,989 -0.08(-1.20%)
Feb 17, 2016 6.132 6.331 6.096 6.295 308,203 +0.21(+3.47%)
Feb 16, 2016 6.092 6.188 6.044 6.084 310,935 +0.02(+0.39%)
Feb 12, 2016 6.080 6.060 6.060 6.060 259,678 +0.03(+0.46%)
Feb 11, 2016 6.040 6.116 6.017 6.033 160,013 -0.12(-1.88%)
Feb 10, 2016 6.080 6.200 6.052 6.148 183,020 +0.06(+1.05%)
Feb 09, 2016 6.116 6.184 6.056 6.084 252,053 -0.06(-1.04%)
Feb 08, 2016 6.252 6.331 6.076 6.148 522,349 -0.12(-1.97%)
Feb 05, 2016 6.283 6.363 6.228 6.271 364,644 +0.00(+0.00%)
Feb 04, 2016 6.331 6.388 6.220 6.271 362,572 -0.11(-1.75%)
Feb 03, 2016 6.411 6.467 6.208 6.383 390,772 -0.00(-0.06%)
Feb 02, 2016 6.391 6.431 6.335 6.387 279,412 -0.08(-1.23%)
Feb 01, 2016 6.351 6.474 6.295 6.467 324,281 +0.09(+1.44%)
Jan 29, 2016 6.419 6.447 6.351 6.375 469,615 -0.01(-0.19%)
Jan 28, 2016 6.435 6.451 6.307 6.387 178,246 -0.01(-0.12%)
Jan 27, 2016 6.367 6.424 6.279 6.395 271,808 +0.02(+0.37%)
Jan 26, 2016 6.387 6.455 6.295 6.371 194,364 -0.03(-0.50%)
Jan 25, 2016 6.478 6.478 6.375 6.403 196,584 -0.09(-1.35%)
Jan 22, 2016 6.383 6.506 6.299 6.490 203,106 +0.20(+3.16%)
Jan 21, 2016 6.140 6.363 6.140 6.291 380,202 +0.15(+2.46%)
Jan 20, 2016 6.180 6.259 6.052 6.140 548,335 -0.12(-1.91%)
Jan 19, 2016 6.287 6.373 6.232 6.259 226,816 +0.02(+0.26%)
Jan 15, 2016 6.275 6.244 6.244 6.244 288,810 -0.14(-2.18%)
Jan 14, 2016 6.232 6.451 6.192 6.383 632,871 +0.19(+3.02%)
Jan 13, 2016 6.451 6.658 6.180 6.196 321,787 -0.19(-2.99%)
Jan 12, 2016 6.383 6.398 6.236 6.387 244,212 +0.03(+0.50%)
Jan 11, 2016 6.407 6.482 6.307 6.355 182,445 -0.06(-0.93%)
Jan 08, 2016 6.506 6.590 6.395 6.415 134,118 -0.09(-1.35%)
Jan 07, 2016 6.630 6.662 6.490 6.502 301,327 -0.16(-2.45%)
Jan 06, 2016 6.538 6.709 6.526 6.666 231,186 +0.10(+1.45%)
Jan 05, 2016 6.534 6.654 6.471 6.570 162,969 +0.02(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.